Canadian Derivatives Exchange*

Quotes

Interest rate derivative trading will cease at 1:30 p.m. today, August 29, 2014. Furthermore, the Exchange's offices and markets will be closed on September 1, 2014 (Labour Day).

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: August 29, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 24.670 Net change: -0.410 Bid price: 24.640 Ask price: 24.690 30-day historical volatility: 19.61%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 29,799 Volume: 482
14 SEP 20.000 4.650 4.750 4.750 55.6% 0 0
14 SEP 21.000 3.650 3.750 3.750 45.0% 23 0
14 SEP 22.000 2.690 2.750 2.750 36.5% 5 0
14 SEP 23.000 1.750 1.810 1.810 29.7% 25 3
14 SEP 24.000 0.930 0.990 0.990 25.3% 165 20
14 SEP 25.000 0.360 0.410 0.410 22.9% 794 20
14 SEP 26.000 0.090 0.140 0.140 22.3% 2,828 123
14 SEP 27.000 0.010 0.060 0.060 23.2% 1,029 1
14 SEP 28.000 0 0.040 0.040 35.0% 147 15
14 SEP 29.000 0 0.030 0.030 42.4% 223 0
14 SEP 30.000 0 0.030 0.030 50.0% 0 0
14 SEP 31.000 0 0.030 0.030 57.1% 0 0
14 OCT 20.000 4.650 4.800 4.800 42.3% 0 0
14 OCT 21.000 3.700 3.800 3.800 36.0% 10 0
14 OCT 22.000 2.800 2.900 2.900 32.8% 20 0
14 OCT 23.000 1.950 2.030 2.030 28.9% 20 0
14 OCT 24.000 1.220 1.280 1.280 26.1% 205 0
14 OCT 25.000 0.660 0.710 0.710 24.1% 46 3
14 OCT 26.000 0.300 0.320 0.320 22.4% 733 70
14 OCT 27.000 0.110 0.160 0.160 22.3% 4,210 0
14 OCT 28.000 0.030 0.080 0.080 22.5% 12 0
14 OCT 29.000 0.010 0.070 0.070 22.9% 0 0
14 OCT 30.000 0 0.050 0.050 24.2% 3,600 0
14 NOV 18.000 6.700 6.800 6.800 50.6% 10 0
14 NOV 19.000 5.750 5.850 5.850 46.1% 1 0
14 NOV 20.000 4.800 4.900 4.900 41.1% 10 0
14 NOV 21.000 3.850 3.950 3.950 35.8% 58 10
14 NOV 22.000 3.000 3.100 3.100 32.9% 78 0
14 NOV 23.000 2.220 2.290 2.290 30.0% 12 0
14 NOV 24.000 1.540 1.600 1.600 27.9% 375 0
14 NOV 25.000 1.000 1.050 1.050 26.4% 325 11
14 NOV 26.000 0.590 0.640 0.640 25.1% 594 30
14 NOV 27.000 0.350 0.370 0.370 24.7% 1,554 34
14 NOV 28.000 0.160 0.200 0.200 23.7% 951 16
14 NOV 29.000 0.070 0.110 0.110 23.4% 813 14
14 NOV 30.000 0.030 0.080 0.080 22.2% 347 0
14 NOV 31.000 0.010 0.070 0.070 23.1% 173 15
15 JAN 15.000 9.650 9.800 9.800 61.5% 0 0
15 JAN 16.000 8.700 8.800 8.800 55.9% 0 0
15 JAN 17.000 7.700 7.800 7.800 49.5% 0 0
15 JAN 18.000 6.750 6.850 6.850 45.1% 1 0
15 JAN 19.000 5.750 5.900 5.900 39.9% 154 10
15 JAN 20.000 4.850 4.950 4.950 36.1% 113 0
15 JAN 21.000 3.950 4.050 4.050 32.5% 41 0
15 JAN 22.000 3.100 3.250 3.250 29.9% 891 0
15 JAN 23.000 2.440 2.510 2.510 28.7% 189 10
15 JAN 24.000 1.790 1.870 1.870 27.1% 86 0
15 JAN 25.000 1.290 1.340 1.340 26.1% 344 7
15 JAN 26.000 0.870 0.930 0.930 25.2% 379 0
15 JAN 27.000 0.570 0.610 0.610 24.4% 366 42
15 JAN 28.000 0.360 0.400 0.400 24.1% 664 4
15 JAN 29.000 0.210 0.260 0.260 23.8% 567 18
15 JAN 30.000 0.120 0.170 0.170 23.7% 661 0
15 JAN 31.000 0.070 0.110 0.110 23.7% 48 0
15 JAN 32.000 0.040 0.080 0.080 21.9% 169 0
15 JAN 34.000 0.010 0.080 0.080 24.2% 165 0
15 JAN 36.000 0 0.070 0.070 38.0% 299 0
15 JAN 38.000 0 0.070 0.070 42.4% 1,849 0
15 JAN 40.000 0 0.070 0.070 46.5% 36 0
15 JAN 42.000 0 0.060 0.060 49.7% 143 0
15 FEB 19.000 5.800 5.900 5.900 38.1% 0 0
15 FEB 20.000 4.900 5.000 5.000 34.9% 20 0
15 FEB 21.000 4.050 4.150 4.150 32.3% 0 0
15 FEB 22.000 3.250 3.400 3.400 30.4% 0 0
15 FEB 23.000 2.580 2.670 2.670 28.9% 0 0
15 FEB 24.000 1.980 2.090 2.090 27.9% 20 0
15 FEB 25.000 1.480 1.550 1.550 26.9% 37 0
15 FEB 26.000 1.070 1.140 1.140 26.2% 180 0
15 FEB 27.000 0.750 0.810 0.810 25.5% 89 0
15 FEB 28.000 0.520 0.570 0.570 25.2% 236 0
15 FEB 29.000 0.350 0.390 0.390 24.9% 123 0
15 FEB 30.000 0.230 0.270 0.270 24.8% 179 0
15 FEB 31.000 0.150 0.200 0.200 25.0% 104 0
16 JAN 15.000 9.600 10.050 10.050 47.5% 117 0
16 JAN 16.000 8.650 9.100 9.100 43.4% 120 0
16 JAN 17.000 7.800 8.250 8.250 40.8% 7 0
16 JAN 18.000 6.950 7.400 7.400 38.2% 9 0
16 JAN 19.000 6.200 6.650 6.650 36.7% 547 0
16 JAN 20.000 5.450 5.900 5.900 34.9% 499 0
16 JAN 21.000 4.800 5.200 5.200 33.7% 50 0
16 JAN 22.000 4.150 4.550 4.550 32.4% 64 0
16 JAN 23.000 3.600 4.000 4.000 31.7% 50 0
16 JAN 24.000 3.100 3.500 3.500 31.0% 53 0
16 JAN 25.000 2.670 3.050 3.050 30.6% 103 0
16 JAN 26.000 2.270 2.580 2.580 29.8% 18 0
16 JAN 27.000 1.930 2.160 2.160 29.2% 8 0
16 JAN 28.000 1.630 1.840 1.840 28.8% 118 0
16 JAN 29.000 1.380 1.570 1.570 28.6% 33 0
16 JAN 30.000 1.100 1.330 1.330 28.0% 137 0
16 JAN 32.000 0.740 0.960 0.960 27.6% 240 0
16 JAN 34.000 0.460 0.690 0.690 27.0% 47 0
17 JAN 22.000 4.900 5.600 5.600 34.7% 11 1
17 JAN 23.000 4.300 5.100 5.100 33.7% 0 0
17 JAN 24.000 3.900 4.650 4.650 33.3% 0 0
17 JAN 25.000 3.450 4.200 4.200 32.6% 4 0
17 JAN 26.000 3.050 3.800 3.800 32.0% 0 0
17 JAN 27.000 2.750 3.450 3.450 31.8% 0 5
17 JAN 28.000 2.370 3.100 3.100 31.1% 15 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 14,624 Volume: 175
14 SEP 20.000 0 0.040 0.040 42.5% 0 0
14 SEP 21.000 0 0.050 0.050 35.1% 0 0
14 SEP 22.000 0.020 0.070 0.070 29.7% 0 0
14 SEP 23.000 0.080 0.120 0.120 25.1% 5 10
14 SEP 24.000 0.260 0.300 0.300 22.4% 493 20
14 SEP 25.000 0.690 0.730 0.730 20.3% 354 0
14 SEP 26.000 1.410 1.460 1.460 17.4% 142 0
14 SEP 27.000 2.320 2.390 2.390 -- 305 0
14 SEP 28.000 3.300 3.400 3.400 -- 0 0
14 SEP 29.000 4.300 4.400 4.400 -- 0 0
14 SEP 30.000 5.300 5.400 5.400 -- 3 0
14 SEP 31.000 6.300 6.400 6.400 -- 0 0
14 OCT 20.000 0.020 0.070 0.070 32.2% 0 0
14 OCT 21.000 0.050 0.090 0.090 28.4% 20 0
14 OCT 22.000 0.120 0.160 0.160 26.1% 845 0
14 OCT 23.000 0.260 0.290 0.290 23.9% 65 20
14 OCT 24.000 0.520 0.560 0.560 22.2% 24 2
14 OCT 25.000 0.960 1.000 1.000 20.5% 120 0
14 OCT 26.000 1.600 1.640 1.640 18.5% 65 0
14 OCT 27.000 2.400 2.460 2.460 11.4% 10 2
14 OCT 28.000 3.300 3.400 3.400 -- 0 0
14 OCT 29.000 4.300 4.400 4.400 -- 0 0
14 OCT 30.000 5.300 5.400 5.400 -- 0 0
14 NOV 18.000 0.020 0.100 0.100 36.6% 0 0
14 NOV 19.000 0.050 0.130 0.130 33.9% 5 0
14 NOV 20.000 0.090 0.130 0.130 29.6% 90 0
14 NOV 21.000 0.160 0.200 0.200 27.5% 137 0
14 NOV 22.000 0.290 0.330 0.330 25.9% 304 0
14 NOV 23.000 0.500 0.530 0.530 24.4% 489 10
14 NOV 24.000 0.810 0.840 0.840 22.8% 740 11
14 NOV 25.000 1.260 1.320 1.320 21.7% 205 0
14 NOV 26.000 1.850 1.910 1.910 19.8% 266 20
14 NOV 27.000 2.590 2.650 2.650 17.6% 70 0
14 NOV 28.000 3.400 3.500 3.500 -- 135 0
14 NOV 29.000 4.350 4.400 4.400 -- 68 0
14 NOV 30.000 5.300 5.400 5.400 -- 130 0
14 NOV 31.000 6.300 6.400 6.400 -- 27 0
15 JAN 15.000 0.020 0.110 0.110 42.6% 0 0
15 JAN 16.000 0.040 0.130 0.130 39.6% 0 0
15 JAN 17.000 0.060 0.150 0.150 36.3% 5 0
15 JAN 18.000 0.100 0.130 0.130 32.2% 28 0
15 JAN 19.000 0.160 0.210 0.210 30.9% 437 0
15 JAN 20.000 0.260 0.310 0.310 29.6% 346 0
15 JAN 21.000 0.410 0.460 0.460 28.4% 237 5
15 JAN 22.000 0.630 0.680 0.680 27.5% 868 0
15 JAN 23.000 0.930 1.000 1.000 26.8% 356 0
15 JAN 24.000 1.340 1.400 1.400 26.2% 657 0
15 JAN 25.000 1.850 1.910 1.910 25.8% 1,586 0
15 JAN 26.000 2.460 2.550 2.550 25.6% 708 0
15 JAN 27.000 3.150 3.250 3.250 25.1% 240 0
15 JAN 28.000 3.950 4.050 4.050 25.2% 143 0
15 JAN 29.000 4.800 4.950 4.950 25.7% 132 0
15 JAN 30.000 5.750 5.850 5.850 26.8% 271 0
15 JAN 31.000 6.700 6.800 6.800 28.1% 27 0
15 JAN 32.000 7.650 7.750 7.750 28.7% 132 0
15 JAN 34.000 9.600 9.700 9.700 33.8% 217 0
15 JAN 36.000 11.600 11.700 11.700 39.5% 181 0
15 JAN 38.000 13.550 13.700 13.700 44.8% 133 0
15 JAN 40.000 15.550 15.650 15.650 48.9% 71 0
15 JAN 42.000 17.550 17.650 17.650 53.3% 226 0
15 FEB 19.000 0.250 0.300 0.300 30.8% 18 0
15 FEB 20.000 0.380 0.430 0.430 29.7% 0 0
15 FEB 21.000 0.550 0.620 0.620 28.6% 45 0
15 FEB 22.000 0.810 0.870 0.870 27.8% 69 0
15 FEB 23.000 1.130 1.190 1.190 26.9% 59 5
15 FEB 24.000 1.560 1.630 1.630 26.6% 53 0
15 FEB 25.000 2.070 2.140 2.140 26.0% 133 20
15 FEB 26.000 2.670 2.700 2.700 25.2% 120 0
15 FEB 27.000 3.350 3.450 3.450 25.3% 20 0
15 FEB 28.000 4.100 4.200 4.200 24.7% 33 0
15 FEB 29.000 4.950 5.050 5.050 25.0% 0 0
15 FEB 30.000 5.800 5.900 5.900 24.1% 6 0
15 FEB 31.000 6.750 6.850 6.850 25.2% 7 0
16 JAN 15.000 0.310 0.560 0.560 33.6% 11 0
16 JAN 16.000 0.460 0.700 0.700 32.8% 26 0
16 JAN 17.000 0.630 0.870 0.870 32.0% 8 0
16 JAN 18.000 0.840 0.990 0.990 30.6% 125 0
16 JAN 19.000 1.090 1.290 1.290 30.3% 389 0
16 JAN 20.000 1.380 1.610 1.610 29.8% 377 0
16 JAN 21.000 1.710 1.940 1.940 29.1% 95 0
16 JAN 22.000 2.100 2.350 2.350 28.7% 114 20
16 JAN 23.000 2.520 2.820 2.820 28.2% 141 0
16 JAN 24.000 2.970 3.300 3.300 27.5% 27 10
16 JAN 25.000 3.550 3.850 3.850 27.2% 80 10
16 JAN 26.000 4.150 4.450 4.450 26.9% 202 10
16 JAN 27.000 4.750 5.100 5.100 26.3% 40 0
16 JAN 28.000 5.400 5.650 5.650 25.1% 7 0
16 JAN 29.000 6.150 6.550 6.550 25.7% 4 0
16 JAN 30.000 6.900 7.300 7.300 25.2% 90 0
16 JAN 32.000 8.500 8.900 8.900 24.1% 8 0
16 JAN 34.000 10.200 10.600 10.600 22.7% 47 0
17 JAN 22.000 2.920 3.700 3.700 28.4% 21 0
17 JAN 23.000 3.350 4.150 4.150 27.6% 25 0
17 JAN 24.000 3.900 4.650 4.650 27.2% 0 0
17 JAN 25.000 4.400 4.900 4.900 25.4% 85 0
17 JAN 26.000 5.000 5.750 5.750 25.9% 11 0
17 JAN 27.000 5.500 6.500 6.500 25.5% 0 0
17 JAN 28.000 6.150 7.100 7.100 24.7% 10 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.